Dark

SOFI20261120P14
SOFI Nov 20 2026 14.00 Put (SOFI261120P00014000)
option OPRA

EOD

Jul 9, 2026

0.9700-11.818%(-0.1300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.9900	1.0200	0.9400	0.9700	-11.818%	14	3,858	0.000%
2026-07-08	1.1500	1.1800	1.1000	1.1000	+3.774%	17	3,861	-11.818%
2026-07-07	1.0600	1.1000	1.0300	1.0600	+12.766%	11	3,855	-8.491%
2026-07-06	1.0000	1.0000	0.8700	0.9400	-10.476%	78	3,856	+3.191%
2026-07-02	0.9100	1.0800	0.9100	1.0500	+8.247%	166	3,681	-7.619%
2026-07-01	0.9900	1.0600	0.9700	0.9700	-6.731%	11	3,681	0.000%
2026-06-30	1.0400	1.0900	1.0000	1.0400	+0.971%	172	3,678	-6.731%
2026-06-29	1.1600	1.1800	1.0300	1.0300	-11.966%	84	3,795	-5.825%
2026-06-26	1.2400	1.2400	1.1200	1.1700	-7.143%	14	3,759	-17.094%
2026-06-25	1.2800	1.2900	1.2200	1.2600	0.000%	53	3,765	-23.016%
2026-06-24	1.1500	1.2600	1.1100	1.2600	+2.439%	26	3,796	-23.016%
2026-06-23	1.2300	1.2300	1.2000	1.2300	-3.906%	7	3,771	-21.138%
2026-06-22	1.1500	1.3200	1.1500	1.2800	+8.475%	17	3,765	-24.219%
2026-06-18	1.1800	1.2000	1.1700	1.1800	+0.855%	18	3,564	-17.797%
2026-06-17	1.1500	1.1700	1.0400	1.1700	0.000%	280	3,564	-17.094%
2026-06-16	1.2800	1.3100	1.1200	1.1700	-9.302%	50	3,564	-17.094%
2026-06-15	1.3700	1.3700	1.2800	1.2900	-14.570%	22	3,499	-24.806%
2026-06-12	1.5400	1.6000	1.4900	1.5100	-1.948%	177	3,499	-35.762%
2026-06-11	1.7700	1.8200	1.5400	1.5400	-13.483%	25	3,499	-37.013%
2026-06-10	1.5700	1.7900	1.5600	1.7800	+11.250%	43	3,477	-45.506%
2026-06-09	1.5500	1.7700	1.5300	1.6000	0.000%	38	3,437	-39.375%
2026-06-08	1.6400	1.6400	1.6000	1.6000	-13.978%	8	3,399	-39.375%
2026-06-05	1.6500	1.8600	1.6500	1.8600	+22.368%	145	3,392	-47.849%
2026-06-04	1.5200	1.5400	1.4700	1.5200	-3.185%	29	3,260	-36.184%
2026-06-03	1.5500	1.5700	1.5500	1.5700	+14.599%	2	3,250	-38.217%
2026-06-02	1.3000	1.3700	1.3000	1.3700	+11.382%	16	3,249	-29.197%
2026-06-01	1.2100	1.2700	1.1500	1.2300	+2.500%	140	3,249	-21.138%
2026-05-29	1.3200	1.3700	1.1800	1.2000	-17.241%	126	3,142	-19.167%
2026-05-28	1.7400	1.7400	1.4500	1.4500	-11.585%	25	3,139	-33.103%
2026-05-27	1.6400	1.6500	1.5100	1.6400	-5.747%	72	3,116	-40.854%
2026-05-26	1.4500	1.7600	1.4500	1.7400	-5.435%	29	3,106	-44.253%
2026-05-22	1.7500	1.8600	1.7500	1.8400	-1.075%	18	3,095	-47.283%
2026-05-21	1.8400	1.8600	1.8300	1.8600	0.000%	37	3,078	-47.849%
2026-05-20	1.9300	1.9500	1.8600	1.8600	-7.000%	104	3,078	-47.849%
2026-05-19	1.9900	2.0200	1.9800	2.0000	+6.952%	12	2,972	-51.500%
2026-05-18	1.8600	1.8700	1.7000	1.8700	+4.469%	43	2,972	-48.128%
2026-05-15	1.8700	1.9000	1.7700	1.7900	+2.874%	148	2,972	-45.810%
2026-05-14	1.9000	1.9500	1.7400	1.7400	-8.901%	580	2,908	-44.253%
2026-05-13	1.9200	1.9400	1.8800	1.9100	+6.704%	58	2,394	-49.215%
2026-05-12	1.7100	1.8100	1.7100	1.7900	+4.070%	25	2,394	-45.810%
2026-05-11	1.7500	1.7500	1.6900	1.7200	-4.972%	5	2,394	-43.605%
2026-05-08	1.7100	1.8200	1.7000	1.8100	+7.101%	104	2,329	-46.409%
2026-05-07	1.6600	1.6900	1.6100	1.6900	+1.807%	46	2,233	-42.604%
2026-05-06	1.6900	1.7100	1.6300	1.6600	-2.353%	48	2,189	-41.566%
2026-05-05	1.7000	1.7200	1.6700	1.7000	+1.796%	100	2,147	-42.941%
2026-05-04	1.6300	1.7400	1.6300	1.6700	-0.595%	15	2,077	-41.916%
2026-05-01	1.6700	1.7500	1.6200	1.6800	-8.696%	90	2,024	-42.262%
2026-04-30	1.9100	1.9100	1.7500	1.8400	-8.000%	303	2,024	-47.283%
2026-04-29	1.8400	2.0100	1.8400	2.0000	+42.857%	140	2,075	-51.500%
2026-04-28	1.4000	1.4000	1.4000	1.4000	+5.263%	2	1,962	-30.714%
2026-04-27	1.3800	1.3800	1.3000	1.3300	-5.674%	8	1,964	-27.068%
2026-04-24	1.4300	1.4300	1.4000	1.4100	-0.704%	13	1,957	-31.206%
2026-04-23	1.3700	1.5000	1.3700	1.4200	+10.078%	4	1,951	-31.690%
2026-04-22	1.2900	1.2900	1.2900	1.2900	+3.200%	1	1,953	-24.806%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-3.101%	30	1,953	-22.400%
2026-04-20	1.2900	1.2900	1.2900	1.2900	0.000%	3	1,953	-24.806%
2026-04-17	1.2300	1.3000	1.2300	1.2900	-7.857%	15	1,956	-24.806%
2026-04-16	1.3200	1.4000	1.3200	1.4000	-1.408%	11	1,958	-30.714%
2026-04-15	1.5000	1.5000	1.4200	1.4200	-13.939%	149	1,961	-31.690%
2026-04-14	1.5700	1.6500	1.5200	1.6500	-8.840%	18	1,886	-41.212%
2026-04-13	1.8200	1.9000	1.8100	1.8100	-8.586%	13	1,876	-46.409%
2026-04-10	1.9700	1.9800	1.9300	1.9800	+0.508%	23	1,864	-51.010%
2026-04-09	2.0300	2.0600	1.9100	1.9700	+4.233%	40	1,855	-50.761%
2026-04-08	1.8900	1.8900	1.8900	1.8900	-12.093%	1	1,828	-48.677%
2026-04-07	2.0700	2.1500	2.0700	2.1500	-6.114%	11	1,828	-54.884%
2026-04-02	2.3200	2.3300	2.2800	2.2900	-0.866%	1,445	384	-57.642%
2026-04-01	2.3000	2.3100	2.1900	2.3100	-4.149%	17	384	-58.009%
2026-03-31	2.3500	2.4200	2.3500	2.4100	-4.365%	202	386	-59.751%
2026-03-30	2.5200	2.5400	2.5200	2.5200	+3.279%	58	185	-61.508%
2026-03-27	2.3300	2.4900	2.3300	2.4400	+7.965%	14	135	-60.246%
2026-03-26	2.2600	2.2600	2.2600	2.2600	+10.244%	61	121	-57.080%
2026-03-24	2.0800	2.0800	2.0500	2.0500	-2.381%	11	78	-52.683%
2026-03-20	2.1000	2.1000	2.1000	2.1000	0.000%	1	69	-53.810%
2026-03-19	2.2200	2.2200	2.1000	2.1000	+11.702%	26	69	-53.810%
2026-03-16	1.8800	1.8800	1.8800	1.8800	-5.051%	2	44	-48.404%
2026-03-12	1.9800	1.9800	1.9800	1.9800	+9.392%	6	46	-51.010%
2026-03-10	1.8000	1.8100	1.8000	1.8100	-8.586%	34	40	-46.409%
2026-03-09	1.9800	1.9800	1.9800	1.9800	+21.472%	1	6	-51.010%
2026-03-05	1.6800	1.6800	1.6300	1.6300	-6.857%	2	5	-40.491%
2026-03-04	1.7500	1.7500	1.7500	1.7500	-12.500%	1	3	-44.571%
2026-03-02	2.0000	2.0000	2.0000	2.0000	0.000%	2	2	-51.500%

.dark-mode .kqGj6l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqGj6l{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20261120P14SOFI Nov 20 2026 14.00 Put (SOFI261120P00014000)option OPRA

SOFI20261120P14
SOFI Nov 20 2026 14.00 Put (SOFI261120P00014000)
option OPRA